Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
St. James's Place plc logo
STJ.L
St. James's Place plc
13:26:35
1145.5 £
0.0000 (%0.00)
Previous Close: 1150
Day Low₺1131.5
Day High₺1156.5
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

STJ.L: St. James's Place plc Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 640.4182
CLOSE 641.1202

Low

LOW 393.6

High

HIGH 937
DATEOPENHIGHLOWCLOSE
01/02/2024690690658.8658.8
01/03/2024656.8667.6646647.2
01/04/2024646.4658.2646.4654.4
01/05/2024649649636.8643.2
01/08/2024646.6649.6634.6647.8
01/09/2024652.4652.4631.8633.2
01/10/2024636.2641.8629.4632.8
01/11/2024639642.8632.4633
01/12/2024635643.8633.8637.4
01/15/2024636.2640621.88627.8
01/16/2024611634.2610.4629.2
01/17/2024623.2623.2608.4620.2
01/18/2024623.4644.6621637.2
01/19/2024641.6647629.2633
01/22/2024639.6650.2637.6648.6
01/23/2024655.4664649.8659.6
01/24/2024667.2678.2659.4676
01/25/2024650655.8608.4646.4
01/26/2024647673.3647670.8
01/29/2024671.6671.89644.6647
01/30/2024651655.6642.43646
01/31/2024648.4656.6641654.2
02/01/2024648661.8642.8647
02/02/2024652.6664644.6647.6
02/05/2024645.8653.8638.6638.6
02/06/2024644.2650636.4647.8
02/07/2024640649632.8635.8
02/08/2024637.2646636.2639.6
02/09/2024639.4650632.4636.8
02/12/2024642.6648.2636.6641.2
02/13/2024638.8640620.2621.4
02/14/2024623627.12621.6622.2
02/15/2024628638.8625635
02/16/2024639655.2638655.2
02/19/2024652.2657.8649.8656.8
02/20/2024657.4657.7650.78653.8
02/21/2024656.6668.8656.6660.2
02/22/2024660.4667.6658.6662.6
02/23/2024661666.8643643
02/26/2024644.8648.4617.8617.8
02/27/2024618.2624.2614621
02/28/2024493.6509.4410.4505.8
02/29/2024516546.4502503
03/01/2024503.8513.2490.8511.8
03/04/2024509.4510.4486.3491.2
03/05/2024485.8495.7483.8484.3
03/06/2024487488.9471.5480.8
03/07/2024478.6488.2475.9480.9
03/08/2024481.6487.1466.7470.4
03/11/2024469470.6452.9453.7
03/12/2024460.3462.3444.45447.6
03/13/2024448.3451432.7436.3
03/14/2024435.8441.1420.2428.4
03/15/2024427.3437.8425.3425.3
03/18/2024427.6433.15414.14415.3
03/19/2024411.3418.3408.1418.3
03/20/2024415.1439.2414.9437.2
03/21/2024447.4465.4442.9461.5
03/22/2024451.3463.7448458.6
03/25/2024455471.3455470
03/26/2024465.1475.9459.2463.2
03/27/2024463.2466.2447.7452.3
03/28/2024456.7464.5449.8464.5
04/02/2024460472.8456.4457.2
04/03/2024455.8462.6452459.6
04/04/2024459.2462445.6448.6
04/05/2024440.2442.4426.4429.4
04/08/2024427.6436424.04428.2
04/09/2024421.6441419.9441
04/10/2024445445.4428.2431.8
04/11/2024430436.6429.2429.2
04/12/2024433.6433.6414.7415.8
04/15/2024412421.8412415.2
04/16/2024405.4409.68401.4402
04/17/2024399412.4393.6411
04/18/2024413.6419.2408.6417.6
04/19/2024412.8423406.4423
04/22/2024434.2436.2424.2431.4
04/23/2024440444.2435444.2
04/24/2024446448439.2444
04/25/2024435.2437418.6421
04/26/2024426437.2426435.4
04/29/2024439446.4434.6444.8
04/30/2024445.4458.8431.4435.6
05/02/2024433439.6430.6434.6
05/03/2024438452.2431.8447.6
05/07/2024459.4462.36449.76457.8
05/08/2024459.4465.6456.2464.6
05/09/2024465473.4462.4470
05/10/2024471.2485.4469.8484.8
05/13/2024483.6487.6481.4485
05/14/2024485499.8485496.8
05/15/2024503503472.4485.4
05/16/2024486.2488477481.6
05/17/2024479.4481.4474477.4
05/20/2024477.4481472.2477.2
05/21/2024475480467.4478
05/22/2024476.2477.6457.5465.8
05/23/2024476.8493.2475.4488
05/24/2024478.4492.6471490.8
05/28/2024493.8503.5487.8494.8
05/29/2024490.4497.8479.6485
05/30/2024477.6506.5475506
05/31/2024503.5503.5482.6499.6
06/03/2024518530.5517523
06/04/2024516519499.6502
06/05/2024507521498.8520
06/06/2024518534516530
06/07/2024530.5533517521
06/10/2024524.5524.5509.5513.5
06/11/2024516.5520503.5508
06/12/2024514.5538.75504.5533
06/13/2024527534.25523523
06/14/2024524529.5517520
06/17/2024523.5536.5522530
06/18/2024533549.5532.5545.5
06/19/2024543.5549.5542.5547
06/20/2024547556.25540.5551.5
06/21/2024549.5556543.5548
06/24/2024549562.86546557.5
06/25/2024561.5566549.5550.5
06/26/2024553553.5541.5544.5
06/27/2024556557540550
06/28/2024554561.5546.5546.5
07/01/2024555560543549
07/02/2024546548.08539.75544
07/03/2024543557.5540.4557.5
07/04/2024559.5568554564
07/05/2024567573.5559.5568
07/08/2024568576556.5557
07/09/2024553.5572546.5546.5
07/10/2024545.5565.5537561
07/11/2024568574563568
07/12/2024568572559564.5
07/15/2024568575.5558562
07/16/2024562567.5559.5562.5
07/17/2024557564.5553.5560
07/18/2024546.5573.92546.5563.5
07/19/2024565.5572556.5563
07/22/2024566576.5564.31572
07/23/2024572576566571
07/24/2024564.5575562562
07/25/2024562564.5550555
07/26/2024558564550.5555.5
07/29/2024559.5566.5553.5558.5
07/30/2024670.5711632.5697
07/31/2024707.5711674.3685
08/01/2024682.5705.95682704.5
08/02/2024694.5703.25681688
08/05/2024664693647.85693
08/06/2024699.5706.63675.5682.5
08/07/2024690699686.5688.5
08/08/2024682.5694.5680693
08/09/2024695.5703.5691.5699.5
08/12/2024700709684691
08/13/2024693699.67689695.5
08/14/2024702.5705.5695697.5
08/15/2024697.5700683693.5
08/16/2024682.5702.75682.5692
08/19/2024687.5700.5686.5691.5
08/20/2024691705689.25705
08/21/2024710710699.5701.5
08/22/2024693707691.46706
08/23/2024708.5722698.5720.5
08/27/2024721725717.5723
08/28/2024722729716721.5
08/29/2024719725.5718.5720.5
08/30/2024722733721.5724.5
09/02/2024724727717.5722
09/03/2024721726702706.5
09/04/2024702.5714697.5708.5
09/05/2024705.5718.5704704.5
09/06/2024703709697698.5
09/09/2024704713.5700.5712.5
09/10/2024710.5720.5706713
09/11/2024716.5724708.5708.5
09/12/2024705.5724.5699.5711
09/13/2024719.5724.5714719
09/16/2024714.5722711719
09/17/2024724726712715
09/18/2024712719709719
09/19/2024724739716.5739
09/20/2024735.5738.5727.5727.5
09/23/2024740740716.8721.5
09/24/2024724.5727.5714.56719.5
09/25/2024715730713725
09/26/2024731743.65726732
09/27/2024731.5740728739
09/30/2024734.5747.5727734
10/01/2024737.5739724724.5
10/02/2024727730712729.5
10/03/2024729.5745724.5725
10/04/2024724.5739722.5732
10/07/2024715.5736.5715.5729
10/08/2024728731722724.5
10/09/2024725767725767
10/10/2024768770.2755.5762
10/11/2024753.5767.78752.5764
10/14/2024764.5776.5757776.5
10/15/2024779.5803.17777793
10/16/2024796822.5795816.5
10/17/2024825.5855.7808.3855
10/18/2024865876849876
10/21/2024887892853.99856
10/22/2024854864.67846861
10/23/2024860.5871858.85862.5
10/24/2024864870859.5862.5
10/25/2024863866844.5846
10/28/2024847.5857.74835.12849
10/29/2024839841814.51825.5
10/30/2024819848.5810.5822
10/31/2024813821811813
11/01/2024811.5820809817.5
11/04/2024813824.5807823.5
11/05/2024826.5832.5812.5815.5
11/06/2024832835808.5809.5
11/07/2024810.5820809815.5
11/08/2024831.5833815827.5
11/11/2024828846.5828830.5
11/12/2024825.5830805.5806
11/13/2024806815.5796810
11/14/2024806809.5804.86807
11/15/2024801.5814.5800810
11/18/2024807821804821
11/19/2024822827817825.5
11/20/2024824834.17822834
11/21/2024831832.5806.25826
11/22/2024831843826.5840.5
11/25/2024848.5853833.75848
11/26/2024842857836856.5
11/27/2024851.5875.5851.5875.5
11/28/2024879903873896
11/29/2024893902877.5902
12/02/2024902922.5896.5903.5
12/03/2024906.5907890.5897
12/04/2024891.5899868.5868.5
12/05/2024866.5880857857
12/06/2024853863842.5855
12/09/2024853869842.27850
12/10/2024846865845.29864
12/11/2024858880855.5878.5
12/12/2024881.5910880.5896
12/13/2024918937912.5914
12/16/2024910.5917.5896905
12/17/2024898905891.5891.5
12/18/2024891.5905.5888900.5
12/19/2024891.5893876879.5
12/20/2024870878860863
12/23/2024859865.5844861
12/24/2024865870.5859865
12/27/2024865.5873858.5865.5
12/30/2024860861844849
12/31/2024847.5868845868